KissMeData/017900/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2610	15	2	0.58	976906520	376652	76.68	2580	2625	2540	3370	1820	2595	2593.65	22.15	0	33638	2738	2666	2578	2506	2418	2702	2542	290	775	500	1710	5	1	57943763	1512	10.92	0.62	12	0.65	239.00	4235.00	3920	20230608	-33.42	1965	20221013	32.82	3920	-33.42	20230608	2055	27.01	20230314	3920	-33.42	20230608	1965	32.82	20221013	3.30	N	017900	500	289 억	12837367	N	N	3	N	N
3	20230731	150324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2615	20	2	0.77	930535670	358873	73.06	2580	2625	2540	3370	1820	2595	2592.94	22.15	0	33000	2738	2666	2578	2506	2418	2702	2542	290	775	500	1710	5	1	57943763	1515	10.94	0.62	12	0.62	239.00	4235.00	3920	20230608	-33.29	1965	20221013	33.08	3920	-33.29	20230608	2055	27.25	20230314	3920	-33.29	20230608	1965	33.08	20221013	3.30	N	017900	500	289 억	12837367	N	N	23	N	N
4	20230731	140325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2605	10	2	0.39	789912715	304730	62.04	2580	2625	2540	3370	1820	2595	2592.17	22.15	0	33200	2738	2666	2578	2506	2418	2702	2542	290	775	500	1710	5	1	57943763	1509	10.90	0.62	12	0.53	239.00	4235.00	3920	20230608	-33.55	1965	20221013	32.57	3920	-33.55	20230608	2055	26.76	20230314	3920	-33.55	20230608	1965	32.57	20221013	3.30	N	017900	500	289 억	12837367	N	N	23	N	N
5	20230731	130327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2595	0	3	0.00	753163495	290593	59.16	2580	2625	2540	3370	1820	2595	2591.82	22.15	0	39490	2738	2666	2578	2506	2418	2702	2542	290	775	500	1710	5	1	57943763	1504	10.86	0.61	12	0.50	239.00	4235.00	3920	20230608	-33.80	1965	20221013	32.06	3920	-33.80	20230608	2055	26.28	20230314	3920	-33.80	20230608	1965	32.06	20221013	3.30	N	017900	500	289 억	12837367	N	N	23	N	N
6	20230731	120329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2615	20	2	0.77	669659025	258506	52.63	2580	2625	2540	3370	1820	2595	2590.50	22.15	0	44453	2738	2666	2578	2506	2418	2702	2542	290	775	500	1710	5	1	57943763	1515	10.94	0.62	12	0.45	239.00	4235.00	3920	20230608	-33.29	1965	20221013	33.08	3920	-33.29	20230608	2055	27.25	20230314	3920	-33.29	20230608	1965	33.08	20221013	3.30	N	017900	500	289 억	12837367	N	N	23	N	N
7	20230731	110329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2620	25	2	0.96	576251020	222791	45.36	2580	2625	2540	3370	1820	2595	2586.51	22.15	0	42239	2738	2666	2578	2506	2418	2702	2542	290	775	500	1710	5	1	57943763	1518	10.96	0.62	12	0.38	239.00	4235.00	3920	20230608	-33.16	1965	20221013	33.33	3920	-33.16	20230608	2055	27.49	20230314	3920	-33.16	20230608	1965	33.33	20221013	3.30	N	017900	500	289 억	12837367	N	N	23	N	N
8	20230731	100329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2595	0	3	0.00	334792905	129989	26.46	2580	2620	2540	3370	1820	2595	2575.55	22.15	0	9177	2738	2666	2578	2506	2418	2702	2542	290	775	500	1710	5	1	57943763	1504	10.86	0.61	12	0.22	239.00	4235.00	3920	20230608	-33.80	1965	20221013	32.06	3920	-33.80	20230608	2055	26.28	20230314	3920	-33.80	20230608	1965	32.06	20221013	3.30	N	017900	500	289 억	12837367	N	N	23	N	N
9	20230731	090325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2590	-5	5	-0.19	29340200	11364	2.31	2580	2590	2580	3370	1820	2595	2581.85	22.15	0	-5281	2738	2666	2578	2506	2418	2702	2542	290	775	500	1710	5	1	57943763	1501	10.84	0.61	12	0.02	239.00	4235.00	3920	20230608	-33.93	1965	20221013	31.81	3920	-33.93	20230608	2055	26.03	20230314	3920	-33.93	20230608	1965	31.81	20221013	3.30	N	017900	500	289 억	12837367	N	N	23	N	N
10	20230728	160327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2595	65	2	2.57	1258578950	485148	90.71	2490	2650	2490	3285	1775	2530	2594.22	22.19	0	-19629	2710	2620	2485	2395	2260	2665	2440	290	755	500	1660	5	1	57943763	1504	10.86	0.61	12	0.84	239.00	4235.00	3920	20230608	-33.80	1965	20221013	32.06	3920	-33.80	20230608	2055	26.28	20230314	3920	-33.80	20230608	1965	32.06	20221013	3.63	N	017900	500	289 억	12855447	N	N	23	N	N
11	20230728	150326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2590	60	2	2.37	1194037810	460284	86.06	2490	2650	2490	3285	1775	2530	2594.13	22.19	0	-19353	2710	2620	2485	2395	2260	2665	2440	290	755	500	1660	5	1	57943763	1501	10.84	0.61	12	0.79	239.00	4235.00	3920	20230608	-33.93	1965	20221013	31.81	3920	-33.93	20230608	2055	26.03	20230314	3920	-33.93	20230608	1965	31.81	20221013	3.63	N	017900	500	289 억	12855447	N	N	0	N	N
12	20230728	140325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2595	65	2	2.57	1098639305	423436	79.17	2490	2650	2490	3285	1775	2530	2594.58	22.19	0	-15962	2710	2620	2485	2395	2260	2665	2440	290	755	500	1660	5	1	57943763	1504	10.86	0.61	12	0.73	239.00	4235.00	3920	20230608	-33.80	1965	20221013	32.06	3920	-33.80	20230608	2055	26.28	20230314	3920	-33.80	20230608	1965	32.06	20221013	3.63	N	017900	500	289 억	12855447	N	N	0	N	N
13	20230728	130326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2595	65	2	2.57	1003959155	386952	72.35	2490	2650	2490	3285	1775	2530	2594.53	22.19	0	-36358	2710	2620	2485	2395	2260	2665	2440	290	755	500	1660	5	1	57943763	1504	10.86	0.61	12	0.67	239.00	4235.00	3920	20230608	-33.80	1965	20221013	32.06	3920	-33.80	20230608	2055	26.28	20230314	3920	-33.80	20230608	1965	32.06	20221013	3.63	N	017900	500	289 억	12855447	N	N	0	N	N
14	20230728	120323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2605	75	2	2.96	411523770	160483	30.01	2490	2605	2490	3285	1775	2530	2564.28	22.19	0	644	2710	2620	2485	2395	2260	2665	2440	290	755	500	1660	5	1	57943763	1509	10.90	0.62	12	0.28	239.00	4235.00	3920	20230608	-33.55	1965	20221013	32.57	3920	-33.55	20230608	2055	26.76	20230314	3920	-33.55	20230608	1965	32.57	20221013	3.63	N	017900	500	289 억	12855447	N	N	0	N	N
15	20230728	110327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2565	35	2	1.38	229113200	90039	16.83	2490	2590	2490	3285	1775	2530	2544.60	22.19	0	8855	2710	2620	2485	2395	2260	2665	2440	290	755	500	1660	5	1	57943763	1486	10.73	0.61	12	0.16	239.00	4235.00	3920	20230608	-34.57	1965	20221013	30.53	3920	-34.57	20230608	2055	24.82	20230314	3920	-34.57	20230608	1965	30.53	20221013	3.63	N	017900	500	289 억	12855447	N	N	0	N	N
16	20230728	100325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2550	20	2	0.79	180860815	71238	13.32	2490	2590	2490	3285	1775	2530	2538.82	22.19	0	8987	2710	2620	2485	2395	2260	2665	2440	290	755	500	1660	5	1	57943763	1478	10.67	0.60	12	0.12	239.00	4235.00	3920	20230608	-34.95	1965	20221013	29.77	3920	-34.95	20230608	2055	24.09	20230314	3920	-34.95	20230608	1965	29.77	20221013	3.63	N	017900	500	289 억	12855447	N	N	0	N	N
17	20230728	090326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	-40	5	-1.58	18855690	7571	1.42	2490	2525	2490	3285	1775	2530	2490.52	22.19	0	-1252	2710	2620	2485	2395	2260	2665	2440	290	755	500	1660	5	1	57943763	1443	10.42	0.59	12	0.01	239.00	4235.00	3920	20230608	-36.48	1965	20221013	26.72	3920	-36.48	20230608	2055	21.17	20230314	3920	-36.48	20230608	1965	26.72	20221013	3.63	N	017900	500	289 억	12855447	N	N	0	N	N
18	20230727	160325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2530	160	2	6.75	1305292825	525655	59.35	2350	2575	2350	3080	1660	2370	2483.15	22.11	314374	43949	2580	2475	2390	2285	2200	2432	2242	290	710	500	1560	5	1	57943763	1466	10.59	0.60	12	0.91	239.00	4235.00	3920	20230608	-35.46	1965	20221013	28.75	3920	-35.46	20230608	2055	23.11	20230314	3920	-35.46	20230608	1965	28.75	20221013	3.77	N	017900	500	289 억	12809131	N	N	0	N	N
19	20230727	150324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	150	2	6.33	1219674685	491613	55.51	2350	2575	2350	3080	1660	2370	2480.97	22.11	314374	36370	2580	2475	2390	2285	2200	2432	2242	290	710	500	1560	5	1	57943763	1460	10.54	0.60	12	0.85	239.00	4235.00	3920	20230608	-35.71	1965	20221013	28.24	3920	-35.71	20230608	2055	22.63	20230314	3920	-35.71	20230608	1965	28.24	20221013	3.77	N	017900	500	289 억	12809131	N	N	0	N	N
20	20230727	140322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	155	2	6.54	972972955	394160	44.50	2350	2535	2350	3080	1660	2370	2468.47	22.11	314374	54636	2580	2475	2390	2285	2200	2432	2242	290	710	500	1560	5	1	57943763	1463	10.56	0.60	12	0.68	239.00	4235.00	3920	20230608	-35.59	1965	20221013	28.50	3920	-35.59	20230608	2055	22.87	20230314	3920	-35.59	20230608	1965	28.50	20221013	3.77	N	017900	500	289 억	12809131	N	N	0	N	N
21	20230727	130324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	140	2	5.91	828940710	336863	38.03	2350	2535	2350	3080	1660	2370	2460.77	22.11	314374	83272	2580	2475	2390	2285	2200	2432	2242	290	710	500	1560	5	1	57943763	1454	10.50	0.59	12	0.58	239.00	4235.00	3920	20230608	-35.97	1965	20221013	27.74	3920	-35.97	20230608	2055	22.14	20230314	3920	-35.97	20230608	1965	27.74	20221013	3.77	N	017900	500	289 억	12809131	N	N	0	N	N
22	20230727	120325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	140	2	5.91	760592835	309462	34.94	2350	2535	2350	3080	1660	2370	2457.79	22.11	314374	71127	2580	2475	2390	2285	2200	2432	2242	290	710	500	1560	5	1	57943763	1454	10.50	0.59	12	0.53	239.00	4235.00	3920	20230608	-35.97	1965	20221013	27.74	3920	-35.97	20230608	2055	22.14	20230314	3920	-35.97	20230608	1965	27.74	20221013	3.77	N	017900	500	289 억	12809131	N	N	0	N	N
23	20230727	110323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2530	160	2	6.75	655279130	267531	30.21	2350	2535	2350	3080	1660	2370	2449.36	22.11	314374	59953	2580	2475	2390	2285	2200	2432	2242	290	710	500	1560	5	1	57943763	1466	10.59	0.60	12	0.46	239.00	4235.00	3920	20230608	-35.46	1965	20221013	28.75	3920	-35.46	20230608	2055	23.11	20230314	3920	-35.46	20230608	1965	28.75	20221013	3.77	N	017900	500	289 억	12809131	N	N	0	N	N
24	20230727	100324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2460	90	2	3.80	381534325	157466	17.78	2350	2465	2350	3080	1660	2370	2422.96	22.11	314374	15831	2580	2475	2390	2285	2200	2432	2242	290	710	500	1560	5	1	57943763	1425	10.29	0.58	12	0.27	239.00	4235.00	3920	20230608	-37.24	1965	20221013	25.19	3920	-37.24	20230608	2055	19.71	20230314	3920	-37.24	20230608	1965	25.19	20221013	3.77	N	017900	500	289 억	12809131	N	N	0	N	N
25	20230727	090323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	55	2	2.32	86940970	36641	4.14	2350	2425	2350	3080	1660	2370	2372.78	22.11	314374	13260	2580	2475	2390	2285	2200	2432	2242	290	710	500	1560	5	1	57943763	1405	10.15	0.57	12	0.06	239.00	4235.00	3920	20230608	-38.14	1965	20221013	23.41	3920	-38.14	20230608	2055	18.00	20230314	3920	-38.14	20230608	1965	23.41	20221013	3.77	N	017900	500	289 억	12809131	N	N	0	N	N
26	20230726	160322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-115	5	-4.63	2050110620	859922	152.13	2480	2495	2305	3230	1740	2485	2384.07	21.56	0	305074	2641	2562	2521	2442	2401	2542	2422	290	745	500	1640	5	1	57943763	1373	9.92	0.56	12	1.48	239.00	4235.00	3920	20230608	-39.54	1965	20221013	20.61	3920	-39.54	20230608	2055	15.33	20230314	3920	-39.54	20230608	1965	20.61	20221013	3.83	N	017900	500	289 억	12494757	N	N	0	N	N
27	20230726	150324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-120	5	-4.83	1967501660	825022	145.96	2480	2495	2305	3230	1740	2485	2384.79	21.56	0	291686	2641	2562	2521	2442	2401	2542	2422	290	745	500	1640	5	1	57943763	1370	9.90	0.56	12	1.42	239.00	4235.00	3920	20230608	-39.67	1965	20221013	20.36	3920	-39.67	20230608	2055	15.09	20230314	3920	-39.67	20230608	1965	20.36	20221013	3.83	N	017900	500	289 억	12494757	N	N	0	N	N
28	20230726	140324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-140	5	-5.63	1815898400	760863	134.61	2480	2495	2305	3230	1740	2485	2386.63	21.56	0	256337	2641	2562	2521	2442	2401	2542	2422	290	745	500	1640	5	1	57943763	1359	9.81	0.55	12	1.31	239.00	4235.00	3920	20230608	-40.18	1965	20221013	19.34	3920	-40.18	20230608	2055	14.11	20230314	3920	-40.18	20230608	1965	19.34	20221013	3.83	N	017900	500	289 억	12494757	N	N	0	N	N
29	20230726	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	-145	5	-5.84	1460524015	609613	107.85	2480	2495	2305	3230	1740	2485	2395.82	21.56	0	180957	2641	2562	2521	2442	2401	2542	2422	290	745	500	1640	5	1	57943763	1356	9.79	0.55	12	1.05	239.00	4235.00	3920	20230608	-40.31	1965	20221013	19.08	3920	-40.31	20230608	2055	13.87	20230314	3920	-40.31	20230608	1965	19.08	20221013	3.83	N	017900	500	289 억	12494757	N	N	0	N	N
30	20230726	120323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	-100	5	-4.02	1212462315	503983	89.16	2480	2495	2305	3230	1740	2485	2405.76	21.56	0	130505	2641	2562	2521	2442	2401	2542	2422	290	745	500	1640	5	1	57943763	1382	9.98	0.56	12	0.87	239.00	4235.00	3920	20230608	-39.16	1965	20221013	21.37	3920	-39.16	20230608	2055	16.06	20230314	3920	-39.16	20230608	1965	21.37	20221013	3.83	N	017900	500	289 억	12494757	N	N	0	N	N
31	20230726	110322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	-105	5	-4.23	1074672160	445893	78.88	2480	2495	2305	3230	1740	2485	2410.16	21.56	0	98378	2641	2562	2521	2442	2401	2542	2422	290	745	500	1640	5	1	57943763	1379	9.96	0.56	12	0.77	239.00	4235.00	3920	20230608	-39.29	1965	20221013	21.12	3920	-39.29	20230608	2055	15.82	20230314	3920	-39.29	20230608	1965	21.12	20221013	3.83	N	017900	500	289 억	12494757	N	N	0	N	N
32	20230726	100324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	-70	5	-2.82	536250665	219677	38.86	2480	2495	2410	3230	1740	2485	2441.09	21.56	0	26409	2641	2562	2521	2442	2401	2542	2422	290	745	500	1640	5	1	57943763	1399	10.10	0.57	12	0.38	239.00	4235.00	3920	20230608	-38.39	1965	20221013	22.90	3920	-38.39	20230608	2055	17.52	20230314	3920	-38.39	20230608	1965	22.90	20221013	3.83	N	017900	500	289 억	12494757	N	N	0	N	N
33	20230726	090320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2480	-5	5	-0.20	51870670	20906	3.70	2480	2495	2475	3230	1740	2485	2481.14	21.56	0	1802	2641	2562	2521	2442	2401	2542	2422	290	745	500	1640	5	1	57943763	1437	10.38	0.59	12	0.04	239.00	4235.00	3920	20230608	-36.73	1965	20221013	26.21	3920	-36.73	20230608	2055	20.68	20230314	3920	-36.73	20230608	1965	26.21	20221013	3.83	N	017900	500	289 억	12494757	N	N	0	N	N
34	20230725	160320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2485	-50	5	-1.97	1409109340	559726	67.56	2505	2600	2480	3295	1775	2535	2517.95	21.44	0	114680	2648	2591	2563	2506	2478	2577	2492	290	760	500	1670	5	1	57943763	1440	10.40	0.59	12	0.97	239.00	4235.00	3920	20230608	-36.61	1965	20221013	26.46	3920	-36.61	20230608	2055	20.92	20230314	3920	-36.61	20230608	1965	26.46	20221013	3.89	N	017900	500	289 억	12420400	N	N	0	N	N
35	20230725	150319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	-35	5	-1.38	1255896580	498129	60.12	2505	2600	2485	3295	1775	2535	2521.21	21.44	0	97644	2648	2591	2563	2506	2478	2577	2492	290	760	500	1670	5	1	57943763	1449	10.46	0.59	12	0.86	239.00	4235.00	3920	20230608	-36.22	1965	20221013	27.23	3920	-36.22	20230608	2055	21.65	20230314	3920	-36.22	20230608	1965	27.23	20221013	3.89	N	017900	500	289 억	12420400	N	N	0	N	N
36	20230725	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	-45	5	-1.78	1092915560	432791	52.24	2505	2600	2485	3295	1775	2535	2525.26	21.44	0	68629	2648	2591	2563	2506	2478	2577	2492	290	760	500	1670	5	1	57943763	1443	10.42	0.59	12	0.75	239.00	4235.00	3920	20230608	-36.48	1965	20221013	26.72	3920	-36.48	20230608	2055	21.17	20230314	3920	-36.48	20230608	1965	26.72	20221013	3.89	N	017900	500	289 억	12420400	N	N	0	N	N
37	20230725	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2515	-20	5	-0.79	928441245	366920	44.29	2505	2600	2505	3295	1775	2535	2530.35	21.44	0	63058	2648	2591	2563	2506	2478	2577	2492	290	760	500	1670	5	1	57943763	1457	10.52	0.59	12	0.63	239.00	4235.00	3920	20230608	-35.84	1965	20221013	27.99	3920	-35.84	20230608	2055	22.38	20230314	3920	-35.84	20230608	1965	27.99	20221013	3.89	N	017900	500	289 억	12420400	N	N	0	N	N
38	20230725	120321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	-15	5	-0.59	811172565	320224	38.65	2505	2600	2505	3295	1775	2535	2533.14	21.44	0	49393	2648	2591	2563	2506	2478	2577	2492	290	760	500	1670	5	1	57943763	1460	10.54	0.60	12	0.55	239.00	4235.00	3920	20230608	-35.71	1965	20221013	28.24	3920	-35.71	20230608	2055	22.63	20230314	3920	-35.71	20230608	1965	28.24	20221013	3.89	N	017900	500	289 억	12420400	N	N	0	N	N
39	20230725	110319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2535	0	3	0.00	686360610	270657	32.67	2505	2600	2505	3295	1775	2535	2535.91	21.44	0	47362	2648	2591	2563	2506	2478	2577	2492	290	760	500	1670	5	1	57943763	1469	10.61	0.60	12	0.47	239.00	4235.00	3920	20230608	-35.33	1965	20221013	29.01	3920	-35.33	20230608	2055	23.36	20230314	3920	-35.33	20230608	1965	29.01	20221013	3.89	N	017900	500	289 억	12420400	N	N	0	N	N
40	20230725	100320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2540	5	2	0.20	447986980	176197	21.27	2505	2600	2505	3295	1775	2535	2542.57	21.44	0	56861	2648	2591	2563	2506	2478	2577	2492	290	760	500	1670	5	1	57943763	1472	10.63	0.60	12	0.30	239.00	4235.00	3920	20230608	-35.20	1965	20221013	29.26	3920	-35.20	20230608	2055	23.60	20230314	3920	-35.20	20230608	1965	29.26	20221013	3.89	N	017900	500	289 억	12420400	N	N	0	N	N
41	20230725	090320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2535	0	3	0.00	115183205	45747	5.52	2505	2545	2505	3295	1775	2535	2517.53	21.44	0	18457	2648	2591	2563	2506	2478	2577	2492	290	760	500	1670	5	1	57943763	1469	10.61	0.60	12	0.08	239.00	4235.00	3920	20230608	-35.33	1965	20221013	29.01	3920	-35.33	20230608	2055	23.36	20230314	3920	-35.33	20230608	1965	29.01	20221013	3.89	N	017900	500	289 억	12420400	N	N	0	N	N
42	20230724	160319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2535	-90	5	-3.43	2047062295	796376	157.46	2620	2620	2535	3410	1840	2625	2570.58	21.15	0	212441	2728	2676	2643	2591	2558	2660	2575	290	785	500	1730	5	1	57943763	1469	10.61	0.60	12	1.37	239.00	4235.00	3920	20230608	-35.33	1965	20221013	29.01	3920	-35.33	20230608	2055	23.36	20230314	3920	-35.33	20230608	1965	29.01	20221013	3.99	N	017900	500	289 억	12256114	N	N	0	N	N
43	20230724	150318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2575	-50	5	-1.90	1576800340	611896	120.99	2620	2620	2555	3410	1840	2625	2576.91	21.15	0	145138	2728	2676	2643	2591	2558	2660	2575	290	785	500	1730	5	1	57943763	1492	10.77	0.61	12	1.06	239.00	4235.00	3920	20230608	-34.31	1965	20221013	31.04	3920	-34.31	20230608	2055	25.30	20230314	3920	-34.31	20230608	1965	31.04	20221013	3.99	N	017900	500	289 억	12256114	N	N	0	N	N
44	20230724	140317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2560	-65	5	-2.48	1298133765	503504	99.55	2620	2620	2555	3410	1840	2625	2578.20	21.15	0	72479	2728	2676	2643	2591	2558	2660	2575	290	785	500	1730	5	1	57943763	1483	10.71	0.60	12	0.87	239.00	4235.00	3920	20230608	-34.69	1965	20221013	30.28	3920	-34.69	20230608	2055	24.57	20230314	3920	-34.69	20230608	1965	30.28	20221013	3.99	N	017900	500	289 억	12256114	N	N	0	N	N
45	20230724	130318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2575	-50	5	-1.90	1097678860	425443	84.12	2620	2620	2560	3410	1840	2625	2580.08	21.15	0	55741	2728	2676	2643	2591	2558	2660	2575	290	785	500	1730	5	1	57943763	1492	10.77	0.61	12	0.73	239.00	4235.00	3920	20230608	-34.31	1965	20221013	31.04	3920	-34.31	20230608	2055	25.30	20230314	3920	-34.31	20230608	1965	31.04	20221013	3.99	N	017900	500	289 억	12256114	N	N	0	N	N
46	20230724	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	-55	5	-2.10	981727290	380420	75.22	2620	2620	2560	3410	1840	2625	2580.64	21.15	0	35546	2728	2676	2643	2591	2558	2660	2575	290	785	500	1730	5	1	57943763	1489	10.75	0.61	12	0.66	239.00	4235.00	3920	20230608	-34.44	1965	20221013	30.79	3920	-34.44	20230608	2055	25.06	20230314	3920	-34.44	20230608	1965	30.79	20221013	3.99	N	017900	500	289 억	12256114	N	N	0	N	N
47	20230724	110320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	-45	5	-1.71	836622310	323940	64.05	2620	2620	2560	3410	1840	2625	2582.65	21.15	0	34542	2728	2676	2643	2591	2558	2660	2575	290	785	500	1730	5	1	57943763	1495	10.79	0.61	12	0.56	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.99	N	017900	500	289 억	12256114	N	N	0	N	N
48	20230724	100316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	-55	5	-2.10	471617650	182729	36.13	2620	2620	2560	3410	1840	2625	2580.97	21.15	0	-3767	2728	2676	2643	2591	2558	2660	2575	290	785	500	1730	5	1	57943763	1489	10.75	0.61	12	0.32	239.00	4235.00	3920	20230608	-34.44	1965	20221013	30.79	3920	-34.44	20230608	2055	25.06	20230314	3920	-34.44	20230608	1965	30.79	20221013	3.99	N	017900	500	289 억	12256114	N	N	0	N	N
49	20230724	090317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2585	-40	5	-1.52	59703520	22946	4.54	2620	2620	2585	3410	1840	2625	2601.91	21.15	0	-5986	2728	2676	2643	2591	2558	2660	2575	290	785	500	1730	5	1	57943763	1498	10.82	0.61	12	0.04	239.00	4235.00	3920	20230608	-34.06	1965	20221013	31.55	3920	-34.06	20230608	2055	25.79	20230314	3920	-34.06	20230608	1965	31.55	20221013	3.99	N	017900	500	289 억	12256114	N	N	0	N	N
50	20230721	160315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2625	-70	5	-2.60	1329289315	503165	111.27	2660	2695	2610	3500	1890	2695	2641.89	21.10	0	56173	2765	2730	2690	2655	2615	2747	2672	290	805	500	1770	5	1	57943763	1521	10.98	0.62	12	0.87	239.00	4235.00	3920	20230608	-33.04	1965	20221013	33.59	3920	-33.04	20230608	2055	27.74	20230314	3920	-33.04	20230608	1965	33.59	20221013	4.12	N	017900	500	289 억	12228378	N	N	19	N	N
51	20230721	150318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2640	-55	5	-2.04	1166830830	441269	97.58	2660	2695	2610	3500	1890	2695	2644.26	21.10	0	33631	2765	2730	2690	2655	2615	2747	2672	290	805	500	1770	5	1	57943763	1530	11.05	0.62	12	0.76	239.00	4235.00	3920	20230608	-32.65	1965	20221013	34.35	3920	-32.65	20230608	2055	28.47	20230314	3920	-32.65	20230608	1965	34.35	20221013	4.12	N	017900	500	289 억	12228378	N	N	19	N	N
52	20230721	140316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2635	-60	5	-2.23	1066096610	403069	89.14	2660	2695	2610	3500	1890	2695	2644.95	21.10	0	32237	2765	2730	2690	2655	2615	2747	2672	290	805	500	1770	5	1	57943763	1527	11.03	0.62	12	0.70	239.00	4235.00	3920	20230608	-32.78	1965	20221013	34.10	3920	-32.78	20230608	2055	28.22	20230314	3920	-32.78	20230608	1965	34.10	20221013	4.12	N	017900	500	289 억	12228378	N	N	19	N	N
53	20230721	130316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2645	-50	5	-1.86	928744110	351120	77.65	2660	2695	2610	3500	1890	2695	2645.09	21.10	0	28485	2765	2730	2690	2655	2615	2747	2672	290	805	500	1770	5	1	57943763	1533	11.07	0.62	12	0.61	239.00	4235.00	3920	20230608	-32.53	1965	20221013	34.61	3920	-32.53	20230608	2055	28.71	20230314	3920	-32.53	20230608	1965	34.61	20221013	4.12	N	017900	500	289 억	12228378	N	N	19	N	N
54	20230721	120320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2630	-65	5	-2.41	762577220	288223	63.74	2660	2695	2610	3500	1890	2695	2645.79	21.10	0	4819	2765	2730	2690	2655	2615	2747	2672	290	805	500	1770	5	1	57943763	1524	11.00	0.62	12	0.50	239.00	4235.00	3920	20230608	-32.91	1965	20221013	33.84	3920	-32.91	20230608	2055	27.98	20230314	3920	-32.91	20230608	1965	33.84	20221013	4.12	N	017900	500	289 억	12228378	N	N	19	N	N
55	20230721	110318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2620	-75	5	-2.78	608572005	229757	50.81	2660	2695	2615	3500	1890	2695	2648.76	21.10	0	-8215	2765	2730	2690	2655	2615	2747	2672	290	805	500	1770	5	1	57943763	1518	10.96	0.62	12	0.40	239.00	4235.00	3920	20230608	-33.16	1965	20221013	33.33	3920	-33.16	20230608	2055	27.49	20230314	3920	-33.16	20230608	1965	33.33	20221013	4.12	N	017900	500	289 억	12228378	N	N	19	N	N
56	20230721	100318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2665	-30	5	-1.11	285902275	107248	23.72	2660	2695	2645	3500	1890	2695	2665.81	21.10	0	4111	2765	2730	2690	2655	2615	2747	2672	290	805	500	1770	5	1	57943763	1544	11.15	0.63	12	0.19	239.00	4235.00	3920	20230608	-32.02	1965	20221013	35.62	3920	-32.02	20230608	2055	29.68	20230314	3920	-32.02	20230608	1965	35.62	20221013	4.12	N	017900	500	289 억	12228378	N	N	19	N	N
57	20230721	090319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2680	-15	5	-0.56	46551045	17480	3.87	2660	2690	2660	3500	1890	2695	2663.10	21.10	0	1211	2765	2730	2690	2655	2615	2747	2672	290	805	500	1770	5	1	57943763	1553	11.21	0.63	12	0.03	239.00	4235.00	3920	20230608	-31.63	1965	20221013	36.39	3920	-31.63	20230608	2055	30.41	20230314	3920	-31.63	20230608	1965	36.39	20221013	4.12	N	017900	500	289 억	12228378	N	N	19	N	N
58	20230720	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2695	5	2	0.19	1191848575	442653	63.91	2655	2725	2650	3495	1885	2690	2692.46	20.91	0	133096	2803	2746	2693	2636	2583	2720	2610	290	805	500	1770	5	1	57943763	1562	11.28	0.64	12	0.76	239.00	4235.00	3920	20230608	-31.25	1965	20221013	37.15	3920	-31.25	20230608	2055	31.14	20230314	3920	-31.25	20230608	1965	37.15	20221013	4.14	N	017900	500	289 억	12117458	N	N	19	N	N
59	20230720	150315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2715	25	2	0.93	1064202960	395381	57.09	2655	2725	2650	3495	1885	2690	2691.59	20.91	0	121462	2803	2746	2693	2636	2583	2720	2610	290	805	500	1770	5	1	57943763	1573	11.36	0.64	12	0.68	239.00	4235.00	3920	20230608	-30.74	1965	20221013	38.17	3920	-30.74	20230608	2055	32.12	20230314	3920	-30.74	20230608	1965	38.17	20221013	4.14	N	017900	500	289 억	12117458	N	N	19	N	N
60	20230720	140315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2720	30	2	1.12	944882905	351430	50.74	2655	2720	2650	3495	1885	2690	2688.68	20.91	0	116773	2803	2746	2693	2636	2583	2720	2610	290	805	500	1770	5	1	57943763	1576	11.38	0.64	12	0.61	239.00	4235.00	3920	20230608	-30.61	1965	20221013	38.42	3920	-30.61	20230608	2055	32.36	20230314	3920	-30.61	20230608	1965	38.42	20221013	4.14	N	017900	500	289 억	12117458	N	N	19	N	N
61	20230720	130315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2715	25	2	0.93	846030585	314994	45.48	2655	2715	2650	3495	1885	2690	2685.86	20.91	0	105843	2803	2746	2693	2636	2583	2720	2610	290	805	500	1770	5	1	57943763	1573	11.36	0.64	12	0.54	239.00	4235.00	3920	20230608	-30.74	1965	20221013	38.17	3920	-30.74	20230608	2055	32.12	20230314	3920	-30.74	20230608	1965	38.17	20221013	4.14	N	017900	500	289 억	12117458	N	N	19	N	N
62	20230720	120318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2695	5	2	0.19	578734525	215929	31.18	2655	2710	2650	3495	1885	2690	2680.21	20.91	0	82784	2803	2746	2693	2636	2583	2720	2610	290	805	500	1770	5	1	57943763	1562	11.28	0.64	12	0.37	239.00	4235.00	3920	20230608	-31.25	1965	20221013	37.15	3920	-31.25	20230608	2055	31.14	20230314	3920	-31.25	20230608	1965	37.15	20221013	4.14	N	017900	500	289 억	12117458	N	N	19	N	N
63	20230720	110317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2695	5	2	0.19	447937090	167372	24.17	2655	2710	2650	3495	1885	2690	2676.30	20.91	0	61295	2803	2746	2693	2636	2583	2720	2610	290	805	500	1770	5	1	57943763	1562	11.28	0.64	12	0.29	239.00	4235.00	3920	20230608	-31.25	1965	20221013	37.15	3920	-31.25	20230608	2055	31.14	20230314	3920	-31.25	20230608	1965	37.15	20221013	4.14	N	017900	500	289 억	12117458	N	N	19	N	N
64	20230720	100314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2685	-5	5	-0.19	305707990	114494	16.53	2655	2690	2650	3495	1885	2690	2670.08	20.91	0	54131	2803	2746	2693	2636	2583	2720	2610	290	805	500	1770	5	1	57943763	1556	11.23	0.63	12	0.20	239.00	4235.00	3920	20230608	-31.51	1965	20221013	36.64	3920	-31.51	20230608	2055	30.66	20230314	3920	-31.51	20230608	1965	36.64	20221013	4.14	N	017900	500	289 억	12117458	N	N	19	N	N
65	20230720	090313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2660	-30	5	-1.12	30585430	11517	1.66	2655	2675	2655	3495	1885	2690	2655.68	20.91	0	-234	2803	2746	2693	2636	2583	2720	2610	290	805	500	1770	5	1	57943763	1541	11.13	0.63	12	0.02	239.00	4235.00	3920	20230608	-32.14	1965	20221013	35.37	3920	-32.14	20230608	2055	29.44	20230314	3920	-32.14	20230608	1965	35.37	20221013	4.14	N	017900	500	289 억	12117458	N	N	19	N	N
66	20230719	160320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2690	-20	5	-0.74	1843677830	683809	96.04	2710	2750	2640	3520	1900	2710	2696.19	21.14	0	-92803	2890	2800	2740	2650	2590	2770	2620	290	810	500	1780	5	1	57943763	1559	11.26	0.64	12	1.18	239.00	4235.00	3920	20230608	-31.38	1965	20221013	36.90	3920	-31.38	20230608	2055	30.90	20230314	3920	-31.38	20230608	1965	36.90	20221013	4.16	N	017900	500	289 억	12247312	N	N	19	N	N
67	20230719	150319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2660	-50	5	-1.85	1744485755	646731	90.83	2710	2750	2640	3520	1900	2710	2697.39	21.14	0	-105265	2890	2800	2740	2650	2590	2770	2620	290	810	500	1780	5	1	57943763	1541	11.13	0.63	12	1.12	239.00	4235.00	3920	20230608	-32.14	1965	20221013	35.37	3920	-32.14	20230608	2055	29.44	20230314	3920	-32.14	20230608	1965	35.37	20221013	4.16	N	017900	500	289 억	12247312	N	N	110	N	N
68	20230719	140320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2665	-45	5	-1.66	1522949185	563363	79.12	2710	2750	2650	3520	1900	2710	2703.32	21.14	0	-129918	2890	2800	2740	2650	2590	2770	2620	290	810	500	1780	5	1	57943763	1544	11.15	0.63	12	0.97	239.00	4235.00	3920	20230608	-32.02	1965	20221013	35.62	3920	-32.02	20230608	2055	29.68	20230314	3920	-32.02	20230608	1965	35.62	20221013	4.16	N	017900	500	289 억	12247312	N	N	110	N	N
69	20230719	130316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2685	-25	5	-0.92	1284594970	473959	66.57	2710	2750	2675	3520	1900	2710	2710.35	21.14	0	-135465	2890	2800	2740	2650	2590	2770	2620	290	810	500	1780	5	1	57943763	1556	11.23	0.63	12	0.82	239.00	4235.00	3920	20230608	-31.51	1965	20221013	36.64	3920	-31.51	20230608	2055	30.66	20230314	3920	-31.51	20230608	1965	36.64	20221013	4.16	N	017900	500	289 억	12247312	N	N	110	N	N
70	20230719	120319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2700	-10	5	-0.37	1158515910	427125	59.99	2710	2750	2675	3520	1900	2710	2712.36	21.14	0	-107676	2890	2800	2740	2650	2590	2770	2620	290	810	500	1780	5	1	57943763	1564	11.30	0.64	12	0.74	239.00	4235.00	3920	20230608	-31.12	1965	20221013	37.40	3920	-31.12	20230608	2055	31.39	20230314	3920	-31.12	20230608	1965	37.40	20221013	4.16	N	017900	500	289 억	12247312	N	N	110	N	N
71	20230719	110318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2705	-5	5	-0.18	1051165525	387322	54.40	2710	2750	2675	3520	1900	2710	2713.93	21.14	0	-92094	2890	2800	2740	2650	2590	2770	2620	290	810	500	1780	5	1	57943763	1567	11.32	0.64	12	0.67	239.00	4235.00	3920	20230608	-30.99	1965	20221013	37.66	3920	-30.99	20230608	2055	31.63	20230314	3920	-30.99	20230608	1965	37.66	20221013	4.16	N	017900	500	289 억	12247312	N	N	110	N	N
72	20230719	100317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2720	10	2	0.37	862920550	318030	44.67	2710	2750	2675	3520	1900	2710	2713.33	21.14	0	-103833	2890	2800	2740	2650	2590	2770	2620	290	810	500	1780	5	1	57943763	1576	11.38	0.64	12	0.55	239.00	4235.00	3920	20230608	-30.61	1965	20221013	38.42	3920	-30.61	20230608	2055	32.36	20230314	3920	-30.61	20230608	1965	38.42	20221013	4.16	N	017900	500	289 억	12247312	N	N	110	N	N
73	20230719	090318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2715	5	2	0.18	42403440	15631	2.20	2710	2725	2710	3520	1900	2710	2712.78	21.14	0	2861	2890	2800	2740	2650	2590	2770	2620	290	810	500	1780	5	1	57943763	1573	11.36	0.64	12	0.03	239.00	4235.00	3920	20230608	-30.74	1965	20221013	38.17	3920	-30.74	20230608	2055	32.12	20230314	3920	-30.74	20230608	1965	38.17	20221013	4.16	N	017900	500	289 억	12247312	N	N	110	N	N
74	20230718	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2710	-95	5	-3.39	1910408195	700900	166.60	2805	2830	2680	3645	1965	2805	2725.61	21.18	0	16133	2871	2837	2791	2757	2711	2855	2775	290	840	500	1850	5	1	57943763	1570	11.34	0.64	12	1.21	239.00	4235.00	3920	20230608	-30.87	1965	20221013	37.91	3920	-30.87	20230608	2055	31.87	20230314	3920	-30.87	20230608	1965	37.91	20221013	4.30	N	017900	500	289 억	12272910	N	N	110	N	N
75	20230718	150317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2705	-100	5	-3.57	1815527880	665837	158.27	2805	2830	2680	3645	1965	2805	2726.57	21.18	0	3957	2871	2837	2791	2757	2711	2855	2775	290	840	500	1850	5	1	57943763	1567	11.32	0.64	12	1.15	239.00	4235.00	3920	20230608	-30.99	1965	20221013	37.66	3920	-30.99	20230608	2055	31.63	20230314	3920	-30.99	20230608	1965	37.66	20221013	4.30	N	017900	500	289 억	12272910	N	N	110	N	N
76	20230718	140315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2695	-110	5	-3.92	1528801335	559515	132.99	2805	2830	2680	3645	1965	2805	2732.25	21.18	0	-52806	2871	2837	2791	2757	2711	2855	2775	290	840	500	1850	5	1	57943763	1562	11.28	0.64	12	0.97	239.00	4235.00	3920	20230608	-31.25	1965	20221013	37.15	3920	-31.25	20230608	2055	31.14	20230314	3920	-31.25	20230608	1965	37.15	20221013	4.30	N	017900	500	289 억	12272910	N	N	110	N	N
77	20230718	130316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2690	-115	5	-4.10	1359698930	496796	118.09	2805	2830	2680	3645	1965	2805	2736.81	21.18	0	-82224	2871	2837	2791	2757	2711	2855	2775	290	840	500	1850	5	1	57943763	1559	11.26	0.64	12	0.86	239.00	4235.00	3920	20230608	-31.38	1965	20221013	36.90	3920	-31.38	20230608	2055	30.90	20230314	3920	-31.38	20230608	1965	36.90	20221013	4.30	N	017900	500	289 억	12272910	N	N	110	N	N
78	20230718	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2710	-95	5	-3.39	1172086480	427333	101.57	2805	2830	2700	3645	1965	2805	2742.66	21.18	0	-77742	2871	2837	2791	2757	2711	2855	2775	290	840	500	1850	5	1	57943763	1570	11.34	0.64	12	0.74	239.00	4235.00	3920	20230608	-30.87	1965	20221013	37.91	3920	-30.87	20230608	2055	31.87	20230314	3920	-30.87	20230608	1965	37.91	20221013	4.30	N	017900	500	289 억	12272910	N	N	110	N	N
79	20230718	110317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2720	-85	5	-3.03	978358675	355890	84.59	2805	2830	2710	3645	1965	2805	2748.90	21.18	0	-85346	2871	2837	2791	2757	2711	2855	2775	290	840	500	1850	5	1	57943763	1576	11.38	0.64	12	0.61	239.00	4235.00	3920	20230608	-30.61	1965	20221013	38.42	3920	-30.61	20230608	2055	32.36	20230314	3920	-30.61	20230608	1965	38.42	20221013	4.30	N	017900	500	289 억	12272910	N	N	110	N	N
80	20230718	100314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2735	-70	5	-2.50	669997425	242594	57.66	2805	2830	2720	3645	1965	2805	2761.64	21.18	0	-91547	2871	2837	2791	2757	2711	2855	2775	290	840	500	1850	5	1	57943763	1585	11.44	0.65	12	0.42	239.00	4235.00	3920	20230608	-30.23	1965	20221013	39.19	3920	-30.23	20230608	2055	33.09	20230314	3920	-30.23	20230608	1965	39.19	20221013	4.30	N	017900	500	289 억	12272910	N	N	110	N	N
81	20230718	090315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2815	10	2	0.36	62751495	22351	5.31	2805	2830	2805	3645	1965	2805	2807.66	21.18	0	-2769	2871	2837	2791	2757	2711	2855	2775	290	840	500	1850	5	1	57943763	1631	11.78	0.66	12	0.04	239.00	4235.00	3920	20230608	-28.19	1965	20221013	43.26	3920	-28.19	20230608	2055	36.98	20230314	3920	-28.19	20230608	1965	43.26	20221013	4.30	N	017900	500	289 억	12272910	N	N	110	N	N
82	20230717	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2805	25	2	0.90	1150956245	411978	46.24	2770	2825	2745	3610	1950	2780	2793.66	21.04	0	99781	2926	2852	2811	2737	2696	2832	2717	290	830	500	1830	5	1	57943763	1625	11.74	0.66	12	0.71	239.00	4235.00	3920	20230608	-28.44	1965	20221013	42.75	3920	-28.44	20230608	2055	36.50	20230314	3920	-28.44	20230608	1965	42.75	20221013	4.22	N	017900	500	289 억	12190670	N	N	110	N	N
83	20230717	150315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2800	20	2	0.72	1004906515	359836	40.39	2770	2825	2745	3610	1950	2780	2792.68	21.04	0	83612	2926	2852	2811	2737	2696	2832	2717	290	830	500	1830	5	1	57943763	1622	11.72	0.66	12	0.62	239.00	4235.00	3920	20230608	-28.57	1965	20221013	42.49	3920	-28.57	20230608	2055	36.25	20230314	3920	-28.57	20230608	1965	42.49	20221013	4.22	N	017900	500	289 억	12190670	N	N	26	N	N
84	20230717	140315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2815	35	2	1.26	869005020	311379	34.95	2770	2825	2745	3610	1950	2780	2790.83	21.04	0	69265	2926	2852	2811	2737	2696	2832	2717	290	830	500	1830	5	1	57943763	1631	11.78	0.66	12	0.54	239.00	4235.00	3920	20230608	-28.19	1965	20221013	43.26	3920	-28.19	20230608	2055	36.98	20230314	3920	-28.19	20230608	1965	43.26	20221013	4.22	N	017900	500	289 억	12190670	N	N	26	N	N
85	20230717	130313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2800	20	2	0.72	778988655	279288	31.35	2770	2825	2745	3610	1950	2780	2789.19	21.04	0	54736	2926	2852	2811	2737	2696	2832	2717	290	830	500	1830	5	1	57943763	1622	11.72	0.66	12	0.48	239.00	4235.00	3920	20230608	-28.57	1965	20221013	42.49	3920	-28.57	20230608	2055	36.25	20230314	3920	-28.57	20230608	1965	42.49	20221013	4.22	N	017900	500	289 억	12190670	N	N	26	N	N
86	20230717	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2805	25	2	0.90	697790770	250318	28.10	2770	2825	2745	3610	1950	2780	2787.62	21.04	0	45967	2926	2852	2811	2737	2696	2832	2717	290	830	500	1830	5	1	57943763	1625	11.74	0.66	12	0.43	239.00	4235.00	3920	20230608	-28.44	1965	20221013	42.75	3920	-28.44	20230608	2055	36.50	20230314	3920	-28.44	20230608	1965	42.75	20221013	4.22	N	017900	500	289 억	12190670	N	N	26	N	N
87	20230717	110314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2800	20	2	0.72	607539240	218115	24.48	2770	2825	2745	3610	1950	2780	2785.41	21.04	0	41614	2926	2852	2811	2737	2696	2832	2717	290	830	500	1830	5	1	57943763	1622	11.72	0.66	12	0.38	239.00	4235.00	3920	20230608	-28.57	1965	20221013	42.49	3920	-28.57	20230608	2055	36.25	20230314	3920	-28.57	20230608	1965	42.49	20221013	4.22	N	017900	500	289 억	12190670	N	N	26	N	N
88	20230717	100314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2810	30	2	1.08	415266750	149545	16.79	2770	2815	2745	3610	1950	2780	2776.87	21.04	0	18788	2926	2852	2811	2737	2696	2832	2717	290	830	500	1830	5	1	57943763	1628	11.76	0.66	12	0.26	239.00	4235.00	3920	20230608	-28.32	1965	20221013	43.00	3920	-28.32	20230608	2055	36.74	20230314	3920	-28.32	20230608	1965	43.00	20221013	4.22	N	017900	500	289 억	12190670	N	N	26	N	N
89	20230717	090314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2775	-5	5	-0.18	76982765	27803	3.12	2770	2785	2750	3610	1950	2780	2768.87	21.04	0	-324	2926	2852	2811	2737	2696	2832	2717	290	830	500	1830	5	1	57943763	1608	11.61	0.66	12	0.05	239.00	4235.00	3920	20230608	-29.21	1965	20221013	41.22	3920	-29.21	20230608	2055	35.04	20230314	3920	-29.21	20230608	1965	41.22	20221013	4.22	N	017900	500	289 억	12190670	N	N	26	N	N
90	20230714	160313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2780	-95	5	-3.30	2468091050	878971	58.76	2880	2885	2770	3735	2015	2875	2807.71	21.03	0	69381	3028	2951	2903	2826	2778	2927	2802	290	860	500	1890	5	1	57943763	1611	11.63	0.66	12	1.52	239.00	4235.00	3920	20230608	-29.08	1965	20221013	41.48	3920	-29.08	20230608	2055	35.28	20230314	3920	-29.08	20230608	1965	41.48	20221013	3.86	N	017900	500	289 억	12188320	N	N	26	N	N
91	20230714	150315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2780	-95	5	-3.30	2211013870	786491	52.57	2880	2885	2770	3735	2015	2875	2810.74	21.03	0	32242	3028	2951	2903	2826	2778	2927	2802	290	860	500	1890	5	1	57943763	1611	11.63	0.66	12	1.36	239.00	4235.00	3920	20230608	-29.08	1965	20221013	41.48	3920	-29.08	20230608	2055	35.28	20230314	3920	-29.08	20230608	1965	41.48	20221013	3.86	N	017900	500	289 억	12188320	N	N	565	N	N
92	20230714	140316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2790	-85	5	-2.96	1811050910	642484	42.95	2880	2885	2780	3735	2015	2875	2818.29	21.03	0	7317	3028	2951	2903	2826	2778	2927	2802	290	860	500	1890	5	1	57943763	1617	11.67	0.66	12	1.11	239.00	4235.00	3920	20230608	-28.83	1965	20221013	41.98	3920	-28.83	20230608	2055	35.77	20230314	3920	-28.83	20230608	1965	41.98	20221013	3.86	N	017900	500	289 억	12188320	N	N	565	N	N
93	20230714	130312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2810	-65	5	-2.26	1633585755	578868	38.70	2880	2885	2780	3735	2015	2875	2821.47	21.03	0	460	3028	2951	2903	2826	2778	2927	2802	290	860	500	1890	5	1	57943763	1628	11.76	0.66	12	1.00	239.00	4235.00	3920	20230608	-28.32	1965	20221013	43.00	3920	-28.32	20230608	2055	36.74	20230314	3920	-28.32	20230608	1965	43.00	20221013	3.86	N	017900	500	289 억	12188320	N	N	565	N	N
94	20230714	120313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2800	-75	5	-2.61	1406502050	497459	33.25	2880	2885	2790	3735	2015	2875	2826.78	21.03	0	-10781	3028	2951	2903	2826	2778	2927	2802	290	860	500	1890	5	1	57943763	1622	11.72	0.66	12	0.86	239.00	4235.00	3920	20230608	-28.57	1965	20221013	42.49	3920	-28.57	20230608	2055	36.25	20230314	3920	-28.57	20230608	1965	42.49	20221013	3.86	N	017900	500	289 억	12188320	N	N	565	N	N
95	20230714	110314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2805	-70	5	-2.43	1246950070	440473	29.44	2880	2885	2790	3735	2015	2875	2830.31	21.03	0	-15479	3028	2951	2903	2826	2778	2927	2802	290	860	500	1890	5	1	57943763	1625	11.74	0.66	12	0.76	239.00	4235.00	3920	20230608	-28.44	1965	20221013	42.75	3920	-28.44	20230608	2055	36.50	20230314	3920	-28.44	20230608	1965	42.75	20221013	3.86	N	017900	500	289 억	12188320	N	N	565	N	N
96	20230714	100315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2810	-65	5	-2.26	929746970	327251	21.88	2880	2885	2795	3735	2015	2875	2840.43	21.03	0	-24959	3028	2951	2903	2826	2778	2927	2802	290	860	500	1890	5	1	57943763	1628	11.76	0.66	12	0.56	239.00	4235.00	3920	20230608	-28.32	1965	20221013	43.00	3920	-28.32	20230608	2055	36.74	20230314	3920	-28.32	20230608	1965	43.00	20221013	3.86	N	017900	500	289 억	12188320	N	N	565	N	N
97	20230714	090314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2865	-10	5	-0.35	113480385	39463	2.64	2880	2885	2860	3735	2015	2875	2875.73	21.03	0	-11693	3028	2951	2903	2826	2778	2927	2802	290	860	500	1890	5	1	57943763	1660	11.99	0.68	12	0.07	239.00	4235.00	3920	20230608	-26.91	1965	20221013	45.80	3920	-26.91	20230608	2055	39.42	20230314	3920	-26.91	20230608	1965	45.80	20221013	3.86	N	017900	500	289 억	12188320	N	N	565	N	N
98	20230713	160313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2875	-120	5	-4.01	4165999150	1430622	19.76	2960	2980	2855	3890	2100	2995	2911.61	21.63	0	-237051	3301	3147	3036	2882	2771	3225	2960	290	895	500	1970	5	1	57943763	1666	12.03	0.68	12	2.47	239.00	4235.00	3920	20230608	-26.66	1965	20221013	46.31	3920	-26.66	20230608	2055	39.90	20230314	3920	-26.66	20230608	1965	46.31	20221013	3.79	N	017900	500	289 억	12532724	N	N	565	N	N
99	20230713	150310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2875	-120	5	-4.01	3919806355	1344920	18.58	2960	2980	2855	3890	2100	2995	2913.77	21.63	0	-230044	3301	3147	3036	2882	2771	3225	2960	290	895	500	1970	5	1	57943763	1666	12.03	0.68	12	2.32	239.00	4235.00	3920	20230608	-26.66	1965	20221013	46.31	3920	-26.66	20230608	2055	39.90	20230314	3920	-26.66	20230608	1965	46.31	20221013	3.79	N	017900	500	289 억	12532724	N	N	54	N	N
100	20230713	140310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2860	-135	5	-4.51	3671265170	1258334	17.38	2960	2980	2855	3890	2100	2995	2916.78	21.63	0	-216628	3301	3147	3036	2882	2771	3225	2960	290	895	500	1970	5	1	57943763	1657	11.97	0.68	12	2.17	239.00	4235.00	3920	20230608	-27.04	1965	20221013	45.55	3920	-27.04	20230608	2055	39.17	20230314	3920	-27.04	20230608	1965	45.55	20221013	3.79	N	017900	500	289 억	12532724	N	N	54	N	N
101	20230713	130312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2890	-105	5	-3.51	2994661680	1022477	14.13	2960	2980	2880	3890	2100	2995	2928.01	21.63	0	-191501	3301	3147	3036	2882	2771	3225	2960	290	895	500	1970	5	1	57943763	1675	12.09	0.68	12	1.76	239.00	4235.00	3920	20230608	-26.28	1965	20221013	47.07	3920	-26.28	20230608	2055	40.63	20230314	3920	-26.28	20230608	1965	47.07	20221013	3.79	N	017900	500	289 억	12532724	N	N	54	N	N
102	20230713	120308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2900	-95	5	-3.17	2735269750	932814	12.89	2960	2980	2890	3890	2100	2995	2931.42	21.63	0	-163572	3301	3147	3036	2882	2771	3225	2960	290	895	500	1970	5	1	57943763	1680	12.13	0.68	12	1.61	239.00	4235.00	3920	20230608	-26.02	1965	20221013	47.58	3920	-26.02	20230608	2055	41.12	20230314	3920	-26.02	20230608	1965	47.58	20221013	3.79	N	017900	500	289 억	12532724	N	N	54	N	N
103	20230713	110312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2900	-95	5	-3.17	2392202695	814588	11.25	2960	2980	2890	3890	2100	2995	2935.79	21.63	0	-125998	3301	3147	3036	2882	2771	3225	2960	290	895	500	1970	5	1	57943763	1680	12.13	0.68	12	1.41	239.00	4235.00	3920	20230608	-26.02	1965	20221013	47.58	3920	-26.02	20230608	2055	41.12	20230314	3920	-26.02	20230608	1965	47.58	20221013	3.79	N	017900	500	289 억	12532724	N	N	54	N	N
104	20230713	100312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2925	-70	5	-2.34	1716164945	582289	8.04	2960	2980	2910	3890	2100	2995	2946.23	21.63	0	-86454	3301	3147	3036	2882	2771	3225	2960	290	895	500	1970	5	1	57943763	1695	12.24	0.69	12	1.00	239.00	4235.00	3920	20230608	-25.38	1965	20221013	48.85	3920	-25.38	20230608	2055	42.34	20230314	3920	-25.38	20230608	1965	48.85	20221013	3.79	N	017900	500	289 억	12532724	N	N	54	N	N
105	20230713	090248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2950	-45	5	-1.50	386133365	130367	1.80	2960	2980	2940	3890	2100	2995	2958.38	21.63	0	-9125	3301	3147	3036	2882	2771	3225	2960	290	895	500	1970	5	1	57943763	1709	12.34	0.70	12	0.22	239.00	4235.00	3920	20230608	-24.74	1965	20221013	50.13	3920	-24.74	20230608	2055	43.55	20230314	3920	-24.74	20230608	1965	50.13	20221013	3.79	N	017900	500	289 억	12532724	N	N	54	N	N
106	20230712	160309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2995	25	2	0.84	17698899070	5817131	1183.92	2970	3190	2925	3860	2080	2970	3042.63	20.80	0	66270	3040	3005	2935	2900	2830	3022	2917	290	890	500	1960	5	1	57943763	1735	12.53	0.71	12	10.04	239.00	4235.00	3920	20230608	-23.60	1965	20221013	52.42	3920	-23.60	20230608	2055	45.74	20230314	3920	-23.60	20230608	1965	52.42	20221013	3.87	N	017900	500	289 억	12051398	N	N	54	N	N
107	20230712	150308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2950	-20	5	-0.67	17191676775	5646617	1149.22	2970	3190	2925	3860	2080	2970	3044.60	20.80	0	24056	3040	3005	2935	2900	2830	3022	2917	290	890	500	1960	5	1	57943763	1709	12.34	0.70	12	9.74	239.00	4235.00	3920	20230608	-24.74	1965	20221013	50.13	3920	-24.74	20230608	2055	43.55	20230314	3920	-24.74	20230608	1965	50.13	20221013	3.87	N	017900	500	289 억	12051398	N	N	88	N	N
108	20230712	140306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3035	65	2	2.19	15453873230	5061105	1030.05	2970	3190	2925	3860	2080	2970	3053.46	20.80	0	-103245	3040	3005	2935	2900	2830	3022	2917	290	890	500	1960	5	1	57943763	1759	12.70	0.72	12	8.73	239.00	4235.00	3920	20230608	-22.58	1965	20221013	54.45	3920	-22.58	20230608	2055	47.69	20230314	3920	-22.58	20230608	1965	54.45	20221013	3.87	N	017900	500	289 억	12051398	N	N	88	N	N
109	20230712	130308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3095	125	2	4.21	4273347635	1405090	285.97	2970	3130	2925	3860	2080	2970	3041.34	20.80	0	-10898	3040	3005	2935	2900	2830	3022	2917	290	890	500	1960	5	1	57943763	1793	12.95	0.73	12	2.42	239.00	4235.00	3920	20230608	-21.05	1965	20221013	57.51	3920	-21.05	20230608	2055	50.61	20230314	3920	-21.05	20230608	1965	57.51	20221013	3.87	N	017900	500	289 억	12051398	N	N	88	N	N
110	20230712	120309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3045	75	2	2.53	3364373840	1109158	225.74	2970	3130	2925	3860	2080	2970	3033.27	20.80	0	-55328	3040	3005	2935	2900	2830	3022	2917	290	890	500	1960	5	1	57943763	1764	12.74	0.72	12	1.91	239.00	4235.00	3920	20230608	-22.32	1965	20221013	54.96	3920	-22.32	20230608	2055	48.18	20230314	3920	-22.32	20230608	1965	54.96	20221013	3.87	N	017900	500	289 억	12051398	N	N	88	N	N
111	20230712	110308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3030	60	2	2.02	2775905555	915998	186.43	2970	3130	2925	3860	2080	2970	3030.47	20.80	0	-53742	3040	3005	2935	2900	2830	3022	2917	290	890	500	1960	5	1	57943763	1756	12.68	0.72	12	1.58	239.00	4235.00	3920	20230608	-22.70	1965	20221013	54.20	3920	-22.70	20230608	2055	47.45	20230314	3920	-22.70	20230608	1965	54.20	20221013	3.87	N	017900	500	289 억	12051398	N	N	88	N	N
112	20230712	100311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2965	-5	5	-0.17	577025130	193680	39.42	2970	3030	2925	3860	2080	2970	2979.27	20.80	0	-26155	3040	3005	2935	2900	2830	3022	2917	290	890	500	1960	5	1	57943763	1718	12.41	0.70	12	0.33	239.00	4235.00	3920	20230608	-24.36	1965	20221013	50.89	3920	-24.36	20230608	2055	44.28	20230314	3920	-24.36	20230608	1965	50.89	20221013	3.87	N	017900	500	289 억	12051398	N	N	88	N	N
113	20230712	090309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2925	-45	5	-1.52	32764510	11114	2.26	2970	2970	2925	3860	2080	2970	2947.95	20.80	0	-2268	3040	3005	2935	2900	2830	3022	2917	290	890	500	1960	5	1	57943763	1695	12.24	0.69	12	0.02	239.00	4235.00	3920	20230608	-25.38	1965	20221013	48.85	3920	-25.38	20230608	2055	42.34	20230314	3920	-25.38	20230608	1965	48.85	20221013	3.87	N	017900	500	289 억	12051398	N	N	88	N	N
114	20230711	160306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2970	100	2	3.48	1411821270	485072	116.05	2875	2970	2865	3730	2010	2870	2910.42	20.60	0	109899	2966	2917	2866	2817	2766	2920	2820	290	860	500	1890	5	1	57943763	1721	12.43	0.70	12	0.84	239.00	4235.00	3920	20230608	-24.23	1965	20221013	51.15	3920	-24.23	20230608	2055	44.53	20230314	3920	-24.23	20230608	1965	51.15	20221013	3.95	N	017900	500	289 억	11936142	N	N	88	N	N
115	20230711	150305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2960	90	2	3.14	1297377600	446434	106.81	2875	2970	2865	3730	2010	2870	2906.09	20.60	0	115093	2966	2917	2866	2817	2766	2920	2820	290	860	500	1890	5	1	57943763	1715	12.38	0.70	12	0.77	239.00	4235.00	3920	20230608	-24.49	1965	20221013	50.64	3920	-24.49	20230608	2055	44.04	20230314	3920	-24.49	20230608	1965	50.64	20221013	3.95	N	017900	500	289 억	11936142	N	N	0	N	N
116	20230711	140304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2920	50	2	1.74	1005276280	346987	83.01	2875	2925	2865	3730	2010	2870	2897.16	20.60	0	112865	2966	2917	2866	2817	2766	2920	2820	290	860	500	1890	5	1	57943763	1692	12.22	0.69	12	0.60	239.00	4235.00	3920	20230608	-25.51	1965	20221013	48.60	3920	-25.51	20230608	2055	42.09	20230314	3920	-25.51	20230608	1965	48.60	20221013	3.95	N	017900	500	289 억	11936142	N	N	0	N	N
117	20230711	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2905	35	2	1.22	841823030	290787	69.57	2875	2920	2865	3730	2010	2870	2894.98	20.60	0	85034	2966	2917	2866	2817	2766	2920	2820	290	860	500	1890	5	1	57943763	1683	12.15	0.69	12	0.50	239.00	4235.00	3920	20230608	-25.89	1965	20221013	47.84	3920	-25.89	20230608	2055	41.36	20230314	3920	-25.89	20230608	1965	47.84	20221013	3.95	N	017900	500	289 억	11936142	N	N	0	N	N
118	20230711	120307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2910	40	2	1.39	725572580	250819	60.01	2875	2910	2865	3730	2010	2870	2892.81	20.60	0	80649	2966	2917	2866	2817	2766	2920	2820	290	860	500	1890	5	1	57943763	1686	12.18	0.69	12	0.43	239.00	4235.00	3920	20230608	-25.77	1965	20221013	48.09	3920	-25.77	20230608	2055	41.61	20230314	3920	-25.77	20230608	1965	48.09	20221013	3.95	N	017900	500	289 억	11936142	N	N	0	N	N
119	20230711	110308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2895	25	2	0.87	626539675	216716	51.85	2875	2910	2865	3730	2010	2870	2891.06	20.60	0	72150	2966	2917	2866	2817	2766	2920	2820	290	860	500	1890	5	1	57943763	1677	12.11	0.68	12	0.37	239.00	4235.00	3920	20230608	-26.15	1965	20221013	47.33	3920	-26.15	20230608	2055	40.88	20230314	3920	-26.15	20230608	1965	47.33	20221013	3.95	N	017900	500	289 억	11936142	N	N	0	N	N
120	20230711	100307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2900	30	2	1.05	339386885	117323	28.07	2875	2910	2875	3730	2010	2870	2892.76	20.60	0	24275	2966	2917	2866	2817	2766	2920	2820	290	860	500	1890	5	1	57943763	1680	12.13	0.68	12	0.20	239.00	4235.00	3920	20230608	-26.02	1965	20221013	47.58	3920	-26.02	20230608	2055	41.12	20230314	3920	-26.02	20230608	1965	47.58	20221013	3.95	N	017900	500	289 억	11936142	N	N	0	N	N
121	20230711	090306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2900	30	2	1.05	21994005	7617	1.82	2875	2905	2875	3730	2010	2870	2887.49	20.60	0	2079	2966	2917	2866	2817	2766	2920	2820	290	860	500	1890	5	1	57943763	1680	12.13	0.68	12	0.01	239.00	4235.00	3920	20230608	-26.02	1965	20221013	47.58	3920	-26.02	20230608	2055	41.12	20230314	3920	-26.02	20230608	1965	47.58	20221013	3.95	N	017900	500	289 억	11936142	N	N	0	N	N
122	20230710	160306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2870	-30	5	-1.03	1175567820	408937	72.13	2870	2915	2815	3770	2030	2900	2874.72	20.45	0	87207	2990	2945	2915	2870	2840	2937	2862	290	870	500	1910	5	1	57943763	1663	12.01	0.68	12	0.71	239.00	4235.00	3920	20230608	-26.79	1965	20221013	46.06	3920	-26.79	20230608	2055	39.66	20230314	3920	-26.79	20230608	1965	46.06	20221013	4.01	N	017900	500	289 억	11849100	N	N	0	N	N
123	20230710	150304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2875	-25	5	-0.86	1070416710	372331	65.67	2870	2915	2815	3770	2030	2900	2874.91	20.45	0	85513	2990	2945	2915	2870	2840	2937	2862	290	870	500	1910	5	1	57943763	1666	12.03	0.68	12	0.64	239.00	4235.00	3920	20230608	-26.66	1965	20221013	46.31	3920	-26.66	20230608	2055	39.90	20230314	3920	-26.66	20230608	1965	46.31	20221013	4.01	N	017900	500	289 억	11849100	N	N	0	N	N
124	20230710	140303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2905	5	2	0.17	901389645	313871	55.36	2870	2915	2815	3770	2030	2900	2871.85	20.45	0	92066	2990	2945	2915	2870	2840	2937	2862	290	870	500	1910	5	1	57943763	1683	12.15	0.69	12	0.54	239.00	4235.00	3920	20230608	-25.89	1965	20221013	47.84	3920	-25.89	20230608	2055	41.36	20230314	3920	-25.89	20230608	1965	47.84	20221013	4.01	N	017900	500	289 억	11849100	N	N	0	N	N
125	20230710	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2900	0	3	0.00	869124195	302763	53.40	2870	2915	2815	3770	2030	2900	2870.64	20.45	0	91206	2990	2945	2915	2870	2840	2937	2862	290	870	500	1910	5	1	57943763	1680	12.13	0.68	12	0.52	239.00	4235.00	3920	20230608	-26.02	1965	20221013	47.58	3920	-26.02	20230608	2055	41.12	20230314	3920	-26.02	20230608	1965	47.58	20221013	4.01	N	017900	500	289 억	11849100	N	N	0	N	N
126	20230710	120306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2900	0	3	0.00	799347350	278710	49.16	2870	2910	2815	3770	2030	2900	2868.03	20.45	0	84386	2990	2945	2915	2870	2840	2937	2862	290	870	500	1910	5	1	57943763	1680	12.13	0.68	12	0.48	239.00	4235.00	3920	20230608	-26.02	1965	20221013	47.58	3920	-26.02	20230608	2055	41.12	20230314	3920	-26.02	20230608	1965	47.58	20221013	4.01	N	017900	500	289 억	11849100	N	N	0	N	N
127	20230710	110307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2885	-15	5	-0.52	677278800	236511	41.72	2870	2910	2815	3770	2030	2900	2863.62	20.45	0	55545	2990	2945	2915	2870	2840	2937	2862	290	870	500	1910	5	1	57943763	1672	12.07	0.68	12	0.41	239.00	4235.00	3920	20230608	-26.40	1965	20221013	46.82	3920	-26.40	20230608	2055	40.39	20230314	3920	-26.40	20230608	1965	46.82	20221013	4.01	N	017900	500	289 억	11849100	N	N	0	N	N
128	20230710	100305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2875	-25	5	-0.86	495211245	173605	30.62	2870	2900	2815	3770	2030	2900	2852.52	20.45	0	36986	2990	2945	2915	2870	2840	2937	2862	290	870	500	1910	5	1	57943763	1666	12.03	0.68	12	0.30	239.00	4235.00	3920	20230608	-26.66	1965	20221013	46.31	3920	-26.66	20230608	2055	39.90	20230314	3920	-26.66	20230608	1965	46.31	20221013	4.01	N	017900	500	289 억	11849100	N	N	0	N	N
129	20230710	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2855	-45	5	-1.55	54333700	18971	3.35	2870	2890	2850	3770	2030	2900	2864.04	20.45	0	-4556	2990	2945	2915	2870	2840	2937	2862	290	870	500	1910	5	1	57943763	1654	11.95	0.67	12	0.03	239.00	4235.00	3920	20230608	-27.17	1965	20221013	45.29	3920	-27.17	20230608	2055	38.93	20230314	3920	-27.17	20230608	1965	45.29	20221013	4.01	N	017900	500	289 억	11849100	N	N	0	N	N
130	20230707	160301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2900	-50	5	-1.69	1536744370	527209	82.75	2900	2960	2885	3835	2065	2950	2914.87	20.26	0	112219	3153	3051	2998	2896	2843	3025	2870	290	885	500	1940	5	1	57943763	1680	12.13	0.68	12	0.91	239.00	4235.00	3920	20230608	-26.02	1965	20221013	47.58	3920	-26.02	20230608	2055	41.12	20230314	3920	-26.02	20230608	1965	47.58	20221013	3.96	N	017900	500	289 억	11738202	N	N	46	N	N
131	20230707	150303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2905	-45	5	-1.53	1408866105	483092	75.82	2900	2960	2885	3835	2065	2950	2916.34	20.26	0	106615	3153	3051	2998	2896	2843	3025	2870	290	885	500	1940	5	1	57943763	1683	12.15	0.69	12	0.83	239.00	4235.00	3920	20230608	-25.89	1965	20221013	47.84	3920	-25.89	20230608	2055	41.36	20230314	3920	-25.89	20230608	1965	47.84	20221013	3.96	N	017900	500	289 억	11738202	N	N	46	N	N
132	20230707	140307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2915	-35	5	-1.19	1213073665	415700	65.25	2900	2960	2885	3835	2065	2950	2918.14	20.26	0	99600	3153	3051	2998	2896	2843	3025	2870	290	885	500	1940	5	1	57943763	1689	12.20	0.69	12	0.72	239.00	4235.00	3920	20230608	-25.64	1965	20221013	48.35	3920	-25.64	20230608	2055	41.85	20230314	3920	-25.64	20230608	1965	48.35	20221013	3.96	N	017900	500	289 억	11738202	N	N	46	N	N
133	20230707	130305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2925	-25	5	-0.85	1029852660	352736	55.36	2900	2960	2885	3835	2065	2950	2919.60	20.26	0	100439	3153	3051	2998	2896	2843	3025	2870	290	885	500	1940	5	1	57943763	1695	12.24	0.69	12	0.61	239.00	4235.00	3920	20230608	-25.38	1965	20221013	48.85	3920	-25.38	20230608	2055	42.34	20230314	3920	-25.38	20230608	1965	48.85	20221013	3.96	N	017900	500	289 억	11738202	N	N	46	N	N
134	20230707	120305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2945	-5	5	-0.17	961599405	329453	51.71	2900	2960	2885	3835	2065	2950	2918.77	20.26	0	113209	3153	3051	2998	2896	2843	3025	2870	290	885	500	1940	5	1	57943763	1706	12.32	0.70	12	0.57	239.00	4235.00	3920	20230608	-24.87	1965	20221013	49.87	3920	-24.87	20230608	2055	43.31	20230314	3920	-24.87	20230608	1965	49.87	20221013	3.96	N	017900	500	289 억	11738202	N	N	46	N	N
135	20230707	110305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2935	-15	5	-0.51	834608110	286224	44.92	2900	2950	2885	3835	2065	2950	2915.91	20.26	0	116867	3153	3051	2998	2896	2843	3025	2870	290	885	500	1940	5	1	57943763	1701	12.28	0.69	12	0.49	239.00	4235.00	3920	20230608	-25.13	1965	20221013	49.36	3920	-25.13	20230608	2055	42.82	20230314	3920	-25.13	20230608	1965	49.36	20221013	3.96	N	017900	500	289 억	11738202	N	N	46	N	N
136	20230707	100304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2920	-30	5	-1.02	624514550	214421	33.65	2900	2950	2885	3835	2065	2950	2912.54	20.26	0	102376	3153	3051	2998	2896	2843	3025	2870	290	885	500	1940	5	1	57943763	1692	12.22	0.69	12	0.37	239.00	4235.00	3920	20230608	-25.51	1965	20221013	48.60	3920	-25.51	20230608	2055	42.09	20230314	3920	-25.51	20230608	1965	48.60	20221013	3.96	N	017900	500	289 억	11738202	N	N	46	N	N
137	20230707	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2900	-50	5	-1.69	93317760	32118	5.04	2900	2920	2885	3835	2065	2950	2905.33	20.26	0	19707	3153	3051	2998	2896	2843	3025	2870	290	885	500	1940	5	1	57943763	1680	12.13	0.68	12	0.06	239.00	4235.00	3920	20230608	-26.02	1965	20221013	47.58	3920	-26.02	20230608	2055	41.12	20230314	3920	-26.02	20230608	1965	47.58	20221013	3.96	N	017900	500	289 억	11738202	N	N	46	N	N
138	20230706	160302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2950	-130	5	-4.22	1850054510	615239	82.29	3065	3100	2945	4000	2160	3080	3005.79	20.36	0	-45144	3160	3120	3045	3005	2930	3140	3025	290	920	500	2030	5	1	57943763	1709	12.34	0.70	12	1.06	239.00	4235.00	3920	20230608	-24.74	1965	20221013	50.13	3920	-24.74	20230608	2055	43.55	20230314	3920	-24.74	20230608	1965	50.13	20221013	3.79	N	017900	500	289 억	11794731	N	N	46	N	N
139	20230706	150304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2950	-130	5	-4.22	1732729340	575460	76.97	3065	3100	2945	4000	2160	3080	3009.68	20.36	0	-45642	3160	3120	3045	3005	2930	3140	3025	290	920	500	2030	5	1	57943763	1709	12.34	0.70	12	0.99	239.00	4235.00	3920	20230608	-24.74	1965	20221013	50.13	3920	-24.74	20230608	2055	43.55	20230314	3920	-24.74	20230608	1965	50.13	20221013	3.79	N	017900	500	289 억	11794731	N	N	0	N	N
140	20230706	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2960	-120	5	-3.90	1551262810	514187	68.78	3065	3100	2945	4000	2160	3080	3015.53	20.36	0	-37837	3160	3120	3045	3005	2930	3140	3025	290	920	500	2030	5	1	57943763	1715	12.38	0.70	12	0.89	239.00	4235.00	3920	20230608	-24.49	1965	20221013	50.64	3920	-24.49	20230608	2055	44.04	20230314	3920	-24.49	20230608	1965	50.64	20221013	3.79	N	017900	500	289 억	11794731	N	N	0	N	N
141	20230706	130302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2955	-125	5	-4.06	1376048945	454864	60.84	3065	3100	2945	4000	2160	3080	3023.82	20.36	0	-41572	3160	3120	3045	3005	2930	3140	3025	290	920	500	2030	5	1	57943763	1712	12.36	0.70	12	0.79	239.00	4235.00	3920	20230608	-24.62	1965	20221013	50.38	3920	-24.62	20230608	2055	43.80	20230314	3920	-24.62	20230608	1965	50.38	20221013	3.79	N	017900	500	289 억	11794731	N	N	0	N	N
142	20230706	120303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3010	-70	5	-2.27	1132524570	373156	49.91	3065	3100	3000	4000	2160	3080	3033.61	20.36	0	-22164	3160	3120	3045	3005	2930	3140	3025	290	920	500	2030	5	1	57943763	1744	12.59	0.71	12	0.64	239.00	4235.00	3920	20230608	-23.21	1965	20221013	53.18	3920	-23.21	20230608	2055	46.47	20230314	3920	-23.21	20230608	1965	53.18	20221013	3.79	N	017900	500	289 억	11794731	N	N	0	N	N
143	20230706	110306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3015	-65	5	-2.11	996171010	327850	43.85	3065	3100	3000	4000	2160	3080	3037.04	20.36	0	-2550	3160	3120	3045	3005	2930	3140	3025	290	920	500	2030	5	1	57943763	1747	12.62	0.71	12	0.57	239.00	4235.00	3920	20230608	-23.09	1965	20221013	53.44	3920	-23.09	20230608	2055	46.72	20230314	3920	-23.09	20230608	1965	53.44	20221013	3.79	N	017900	500	289 억	11794731	N	N	0	N	N
144	20230706	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3020	-60	5	-1.95	740117305	242915	32.49	3065	3100	3010	4000	2160	3080	3045.23	20.36	0	-4711	3160	3120	3045	3005	2930	3140	3025	290	920	500	2030	5	1	57943763	1750	12.64	0.71	12	0.42	239.00	4235.00	3920	20230608	-22.96	1965	20221013	53.69	3920	-22.96	20230608	2055	46.96	20230314	3920	-22.96	20230608	1965	53.69	20221013	3.79	N	017900	500	289 억	11794731	N	N	0	N	N
145	20230706	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3050	-30	5	-0.97	199299340	64906	8.68	3065	3100	3035	4000	2160	3080	3068.65	20.36	0	-13134	3160	3120	3045	3005	2930	3140	3025	290	920	500	2030	5	1	57943763	1767	12.76	0.72	12	0.11	239.00	4235.00	3920	20230608	-22.19	1965	20221013	55.22	3920	-22.19	20230608	2055	48.42	20230314	3920	-22.19	20230608	1965	55.22	20221013	3.79	N	017900	500	289 억	11794731	N	N	0	N	N
146	20230705	160302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3080	75	2	2.50	2183843485	719128	44.38	3025	3085	2970	3905	2105	3005	3036.28	20.24	0	54816	3261	3132	3066	2937	2871	3100	2905	290	900	500	1980	5	1	57943763	1785	12.89	0.73	12	1.24	239.00	4235.00	3920	20230608	-21.43	1965	20221013	56.74	3920	-21.43	20230608	2055	49.88	20230314	3920	-21.43	20230608	1965	56.74	20221013	3.89	N	017900	500	289 억	11729719	N	N	0	N	N
147	20230705	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3055	50	2	1.66	1930962070	636782	39.29	3025	3085	2970	3905	2105	3005	3032.42	20.24	0	61921	3261	3132	3066	2937	2871	3100	2905	290	900	500	1980	5	1	57943763	1770	12.78	0.72	12	1.10	239.00	4235.00	3920	20230608	-22.07	1965	20221013	55.47	3920	-22.07	20230608	2055	48.66	20230314	3920	-22.07	20230608	1965	55.47	20221013	3.89	N	017900	500	289 억	11729719	N	N	0	N	N
148	20230705	140258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3025	20	2	0.67	1185384750	392783	24.24	3025	3055	2970	3905	2105	3005	3017.95	20.24	0	120883	3261	3132	3066	2937	2871	3100	2905	290	900	500	1980	5	1	57943763	1753	12.66	0.71	12	0.68	239.00	4235.00	3920	20230608	-22.83	1965	20221013	53.94	3920	-22.83	20230608	2055	47.20	20230314	3920	-22.83	20230608	1965	53.94	20221013	3.89	N	017900	500	289 억	11729719	N	N	0	N	N
149	20230705	130259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3045	40	2	1.33	1020079205	338371	20.88	3025	3050	2970	3905	2105	3005	3014.71	20.24	0	124170	3261	3132	3066	2937	2871	3100	2905	290	900	500	1980	5	1	57943763	1764	12.74	0.72	12	0.58	239.00	4235.00	3920	20230608	-22.32	1965	20221013	54.96	3920	-22.32	20230608	2055	48.18	20230314	3920	-22.32	20230608	1965	54.96	20221013	3.89	N	017900	500	289 억	11729719	N	N	0	N	N
150	20230705	120259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3025	20	2	0.67	835573610	277437	17.12	3025	3050	2970	3905	2105	3005	3011.79	20.24	0	96961	3261	3132	3066	2937	2871	3100	2905	290	900	500	1980	5	1	57943763	1753	12.66	0.71	12	0.48	239.00	4235.00	3920	20230608	-22.83	1965	20221013	53.94	3920	-22.83	20230608	2055	47.20	20230314	3920	-22.83	20230608	1965	53.94	20221013	3.89	N	017900	500	289 억	11729719	N	N	0	N	N
151	20230705	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3040	35	2	1.16	677082045	224929	13.88	3025	3050	2970	3905	2105	3005	3010.23	20.24	0	76527	3261	3132	3066	2937	2871	3100	2905	290	900	500	1980	5	1	57943763	1761	12.72	0.72	12	0.39	239.00	4235.00	3920	20230608	-22.45	1965	20221013	54.71	3920	-22.45	20230608	2055	47.93	20230314	3920	-22.45	20230608	1965	54.71	20221013	3.89	N	017900	500	289 억	11729719	N	N	0	N	N
152	20230705	100259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3015	10	2	0.33	471796375	157025	9.69	3025	3050	2970	3905	2105	3005	3004.59	20.24	0	45616	3261	3132	3066	2937	2871	3100	2905	290	900	500	1980	5	1	57943763	1747	12.62	0.71	12	0.27	239.00	4235.00	3920	20230608	-23.09	1965	20221013	53.44	3920	-23.09	20230608	2055	46.72	20230314	3920	-23.09	20230608	1965	53.44	20221013	3.89	N	017900	500	289 억	11729719	N	N	0	N	N
153	20230705	090258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3020	15	2	0.50	42477875	14048	0.87	3025	3030	3015	3905	2105	3005	3025.35	20.24	0	-616	3261	3132	3066	2937	2871	3100	2905	290	900	500	1980	5	1	57943763	1750	12.64	0.71	12	0.02	239.00	4235.00	3920	20230608	-22.96	1965	20221013	53.69	3920	-22.96	20230608	2055	46.96	20230314	3920	-22.96	20230608	1965	53.69	20221013	3.89	N	017900	500	289 억	11729719	N	N	0	N	N
154	20230704	160258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3005	-20	5	-0.66	4944917630	1600388	303.53	3195	3195	3000	3930	2120	3025	3090.04	20.75	0	-282217	3095	3060	2995	2960	2895	3077	2977	290	905	500	1990	5	1	57943763	1741	12.57	0.71	12	2.76	239.00	4235.00	3920	20230608	-23.34	1965	20221013	52.93	3920	-23.34	20230608	2055	46.23	20230314	3920	-23.34	20230608	1965	52.93	20221013	3.91	N	017900	500	289 억	12021436	N	N	4	N	N
155	20230704	150256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3010	-15	5	-0.50	4782601935	1546342	293.28	3195	3195	3000	3930	2120	3025	3092.85	20.75	0	-295724	3095	3060	2995	2960	2895	3077	2977	290	905	500	1990	5	1	57943763	1744	12.59	0.71	12	2.67	239.00	4235.00	3920	20230608	-23.21	1965	20221013	53.18	3920	-23.21	20230608	2055	46.47	20230314	3920	-23.21	20230608	1965	53.18	20221013	3.91	N	017900	500	289 억	12021436	N	N	4	N	N
156	20230704	140258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3010	-15	5	-0.50	4581079940	1479342	280.58	3195	3195	3005	3930	2120	3025	3096.70	20.75	0	-306007	3095	3060	2995	2960	2895	3077	2977	290	905	500	1990	5	1	57943763	1744	12.59	0.71	12	2.55	239.00	4235.00	3920	20230608	-23.21	1965	20221013	53.18	3920	-23.21	20230608	2055	46.47	20230314	3920	-23.21	20230608	1965	53.18	20221013	3.91	N	017900	500	289 억	12021436	N	N	4	N	N
157	20230704	130255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3030	5	2	0.17	4335406370	1397921	265.13	3195	3195	3025	3930	2120	3025	3101.32	20.75	0	-292610	3095	3060	2995	2960	2895	3077	2977	290	905	500	1990	5	1	57943763	1756	12.68	0.72	12	2.41	239.00	4235.00	3920	20230608	-22.70	1965	20221013	54.20	3920	-22.70	20230608	2055	47.45	20230314	3920	-22.70	20230608	1965	54.20	20221013	3.91	N	017900	500	289 억	12021436	N	N	4	N	N
158	20230704	120257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3035	10	2	0.33	4179819435	1346645	255.41	3195	3195	3025	3930	2120	3025	3103.88	20.75	0	-285083	3095	3060	2995	2960	2895	3077	2977	290	905	500	1990	5	1	57943763	1759	12.70	0.72	12	2.32	239.00	4235.00	3920	20230608	-22.58	1965	20221013	54.45	3920	-22.58	20230608	2055	47.69	20230314	3920	-22.58	20230608	1965	54.45	20221013	3.91	N	017900	500	289 억	12021436	N	N	4	N	N
159	20230704	110254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3035	10	2	0.33	3971893235	1278046	242.40	3195	3195	3030	3930	2120	3025	3107.79	20.75	0	-276968	3095	3060	2995	2960	2895	3077	2977	290	905	500	1990	5	1	57943763	1759	12.70	0.72	12	2.21	239.00	4235.00	3920	20230608	-22.58	1965	20221013	54.45	3920	-22.58	20230608	2055	47.69	20230314	3920	-22.58	20230608	1965	54.45	20221013	3.91	N	017900	500	289 억	12021436	N	N	4	N	N
160	20230704	100254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3075	50	2	1.65	3387280070	1086389	206.05	3195	3195	3055	3930	2120	3025	3117.93	20.75	0	-273582	3095	3060	2995	2960	2895	3077	2977	290	905	500	1990	5	1	57943763	1782	12.87	0.73	12	1.87	239.00	4235.00	3920	20230608	-21.56	1965	20221013	56.49	3920	-21.56	20230608	2055	49.64	20230314	3920	-21.56	20230608	1965	56.49	20221013	3.91	N	017900	500	289 억	12021436	N	N	4	N	N
161	20230704	090254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3110	85	2	2.81	1180542590	374064	70.95	3195	3195	3095	3930	2120	3025	3155.99	20.75	0	-178970	3095	3060	2995	2960	2895	3077	2977	290	905	500	1990	5	1	57943763	1802	13.01	0.73	12	0.65	239.00	4235.00	3920	20230608	-20.66	1965	20221013	58.27	3920	-20.66	20230608	2055	51.34	20230314	3920	-20.66	20230608	1965	58.27	20221013	3.91	N	017900	500	289 억	12021436	N	N	4	N	N
162	20230703	160252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3025	110	2	3.77	1529514595	510895	98.39	2930	3030	2930	3785	2045	2915	2993.74	20.51	0	133148	2971	2942	2901	2872	2831	2957	2887	290	870	500	1920	5	1	57943763	1753	12.66	0.71	12	0.88	239.00	4235.00	3920	20230608	-22.83	1965	20221013	53.94	3920	-22.83	20230608	2055	47.20	20230314	3920	-22.83	20230608	1965	53.94	20221013	3.93	N	017900	500	289 억	11885504	N	N	4	N	N
163	20230703	150255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3005	90	2	3.09	1377496565	460548	88.69	2930	3030	2930	3785	2045	2915	2991.02	20.51	0	132845	2971	2942	2901	2872	2831	2957	2887	290	870	500	1920	5	1	57943763	1741	12.57	0.71	12	0.79	239.00	4235.00	3920	20230608	-23.34	1965	20221013	52.93	3920	-23.34	20230608	2055	46.23	20230314	3920	-23.34	20230608	1965	52.93	20221013	3.93	N	017900	500	289 억	11885504	N	N	0	N	N
164	20230703	140254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3000	85	2	2.92	1233480005	412481	79.44	2930	3030	2930	3785	2045	2915	2990.42	20.51	0	134465	2971	2942	2901	2872	2831	2957	2887	290	870	500	1920	5	1	57943763	1738	12.55	0.71	12	0.71	239.00	4235.00	3920	20230608	-23.47	1965	20221013	52.67	3920	-23.47	20230608	2055	45.99	20230314	3920	-23.47	20230608	1965	52.67	20221013	3.93	N	017900	500	289 억	11885504	N	N	0	N	N
165	20230703	130253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3000	85	2	2.92	1137678820	380593	73.29	2930	3030	2930	3785	2045	2915	2989.26	20.51	0	135393	2971	2942	2901	2872	2831	2957	2887	290	870	500	1920	5	1	57943763	1738	12.55	0.71	12	0.66	239.00	4235.00	3920	20230608	-23.47	1965	20221013	52.67	3920	-23.47	20230608	2055	45.99	20230314	3920	-23.47	20230608	1965	52.67	20221013	3.93	N	017900	500	289 억	11885504	N	N	0	N	N
166	20230703	120252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3025	110	2	3.77	919935160	308165	59.35	2930	3030	2930	3785	2045	2915	2985.24	20.51	0	116233	2971	2942	2901	2872	2831	2957	2887	290	870	500	1920	5	1	57943763	1753	12.66	0.71	12	0.53	239.00	4235.00	3920	20230608	-22.83	1965	20221013	53.94	3920	-22.83	20230608	2055	47.20	20230314	3920	-22.83	20230608	1965	53.94	20221013	3.93	N	017900	500	289 억	11885504	N	N	0	N	N
167	20230703	110254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3005	90	2	3.09	764479290	256578	49.41	2930	3020	2930	3785	2045	2915	2979.56	20.51	0	92994	2971	2942	2901	2872	2831	2957	2887	290	870	500	1920	5	1	57943763	1741	12.57	0.71	12	0.44	239.00	4235.00	3920	20230608	-23.34	1965	20221013	52.93	3920	-23.34	20230608	2055	46.23	20230314	3920	-23.34	20230608	1965	52.93	20221013	3.93	N	017900	500	289 억	11885504	N	N	0	N	N
168	20230703	100249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2990	75	2	2.57	515780315	173682	33.45	2930	3000	2930	3785	2045	2915	2969.73	20.51	0	76768	2971	2942	2901	2872	2831	2957	2887	290	870	500	1920	5	1	57943763	1733	12.51	0.71	12	0.30	239.00	4235.00	3920	20230608	-23.72	1965	20221013	52.16	3920	-23.72	20230608	2055	45.50	20230314	3920	-23.72	20230608	1965	52.16	20221013	3.93	N	017900	500	289 억	11885504	N	N	0	N	N
169	20230703	090250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2950	35	2	1.20	37025260	12626	2.43	2930	2950	2930	3785	2045	2915	2932.67	20.51	0	2477	2971	2942	2901	2872	2831	2957	2887	290	870	500	1920	5	1	57943763	1709	12.34	0.70	12	0.02	239.00	4235.00	3920	20230608	-24.74	1965	20221013	50.13	3920	-24.74	20230608	2055	43.55	20230314	3920	-24.74	20230608	1965	50.13	20221013	3.93	N	017900	500	289 억	11885504	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History